Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.67 | 12.09 | 11.33 | 11.35 | 492,385 | -0.44(-3.73%) |
Sep 29, 2022 | 12.19 | 12.21 | 11.54 | 11.79 | 476,567 | -0.76(-6.06%) |
Sep 28, 2022 | 12.07 | 12.76 | 11.93 | 12.55 | 462,154 | +0.48(+3.98%) |
Sep 27, 2022 | 11.51 | 12.07 | 11.43 | 12.07 | 614,761 | +0.81(+7.19%) |
Sep 26, 2022 | 11.84 | 12.30 | 11.23 | 11.26 | 796,054 | -0.67(-5.62%) |
Sep 23, 2022 | 12.25 | 12.27 | 11.50 | 11.93 | 801,487 | -0.48(-3.87%) |
Sep 22, 2022 | 12.70 | 12.79 | 12.36 | 12.41 | 527,439 | -0.36(-2.82%) |
Sep 21, 2022 | 12.79 | 13.31 | 12.69 | 12.77 | 616,300 | -0.06(-0.47%) |
Sep 20, 2022 | 13.23 | 13.23 | 12.79 | 12.83 | 479,332 | -0.55(-4.11%) |
Sep 19, 2022 | 13.60 | 13.73 | 13.18 | 13.38 | 488,503 | -0.49(-3.53%) |
Sep 16, 2022 | 13.61 | 13.94 | 13.46 | 13.87 | 1,735,924 | -0.03(-0.22%) |
Sep 15, 2022 | 13.86 | 14.27 | 13.80 | 13.90 | 454,537 | -0.12(-0.86%) |
Sep 14, 2022 | 14.28 | 14.29 | 13.90 | 14.02 | 503,763 | -0.26(-1.82%) |
Sep 13, 2022 | 14.43 | 14.81 | 14.02 | 14.28 | 828,871 | -0.85(-5.62%) |
Sep 12, 2022 | 15.06 | 15.25 | 14.90 | 15.13 | 385,696 | +0.25(+1.68%) |
Sep 09, 2022 | 14.82 | 15.03 | 14.70 | 14.88 | 426,141 | +0.39(+2.69%) |
Sep 08, 2022 | 13.98 | 14.50 | 13.76 | 14.49 | 528,757 | +0.30(+2.11%) |
Sep 07, 2022 | 13.66 | 14.24 | 13.61 | 14.19 | 391,941 | +0.53(+3.88%) |
Sep 06, 2022 | 14.12 | 14.12 | 13.42 | 13.66 | 703,863 | -0.41(-2.91%) |
Sep 02, 2022 | 14.88 | 14.88 | 13.92 | 14.07 | 501,787 | -0.61(-4.16%) |
Sep 01, 2022 | 15.14 | 15.26 | 13.96 | 14.68 | 619,904 | -0.71(-4.61%) |
Aug 31, 2022 | 15.30 | 15.48 | 15.14 | 15.39 | 615,416 | +0.09(+0.59%) |
Aug 30, 2022 | 15.52 | 15.63 | 15.14 | 15.30 | 377,713 | -0.15(-0.97%) |
Aug 29, 2022 | 15.49 | 15.93 | 15.42 | 15.45 | 413,633 | -0.39(-2.46%) |
Aug 26, 2022 | 17.05 | 17.05 | 15.72 | 15.84 | 737,344 | -1.25(-7.31%) |
Aug 25, 2022 | 16.17 | 17.09 | 16.17 | 17.09 | 688,733 | +1.09(+6.81%) |
Aug 24, 2022 | 15.54 | 16.23 | 15.49 | 16.00 | 283,056 | +0.42(+2.70%) |
Aug 23, 2022 | 15.54 | 15.82 | 15.35 | 15.58 | 280,500 | +0.06(+0.39%) |
Aug 22, 2022 | 15.64 | 15.77 | 15.29 | 15.52 | 626,301 | -0.39(-2.45%) |
Aug 19, 2022 | 16.19 | 16.33 | 15.70 | 15.91 | 510,730 | -0.74(-4.44%) |
Aug 18, 2022 | 16.70 | 16.77 | 16.40 | 16.65 | 340,717 | -0.22(-1.30%) |
Aug 17, 2022 | 17.42 | 17.47 | 16.66 | 16.87 | 756,662 | -0.83(-4.69%) |
Aug 16, 2022 | 17.21 | 18.04 | 16.90 | 17.70 | 613,142 | +0.38(+2.19%) |
Aug 15, 2022 | 17.37 | 17.57 | 17.01 | 17.32 | 526,525 | -0.15(-0.86%) |
Aug 12, 2022 | 16.91 | 17.53 | 16.72 | 17.47 | 428,082 | +0.60(+3.56%) |
Aug 11, 2022 | 17.29 | 17.73 | 16.80 | 16.87 | 547,596 | -0.28(-1.63%) |
Aug 10, 2022 | 16.70 | 17.28 | 16.53 | 17.15 | 753,050 | +0.75(+4.57%) |
Aug 09, 2022 | 16.38 | 16.62 | 15.97 | 16.40 | 1,034,806 | -0.30(-1.80%) |
Aug 08, 2022 | 16.33 | 17.16 | 16.16 | 16.70 | 1,006,567 | +0.36(+2.20%) |
Aug 05, 2022 | 14.94 | 16.57 | 14.52 | 16.34 | 1,551,010 | +0.86(+5.56%) |
Aug 04, 2022 | 15.64 | 15.73 | 15.19 | 15.48 | 608,687 | -0.08(-0.51%) |
Aug 03, 2022 | 15.30 | 15.57 | 14.99 | 15.56 | 489,875 | +0.34(+2.23%) |
Aug 02, 2022 | 14.53 | 15.25 | 14.53 | 15.22 | 541,361 | +0.48(+3.26%) |
Aug 01, 2022 | 13.88 | 15.08 | 13.74 | 14.74 | 759,598 | +0.64(+4.54%) |
Jul 29, 2022 | 13.79 | 14.13 | 13.67 | 14.10 | 425,098 | +0.27(+1.95%) |
Jul 28, 2022 | 13.71 | 13.94 | 13.40 | 13.83 | 287,267 | +0.24(+1.77%) |
Jul 27, 2022 | 13.50 | 13.70 | 13.23 | 13.59 | 409,172 | +0.27(+2.03%) |
Jul 26, 2022 | 13.73 | 13.73 | 13.31 | 13.32 | 439,757 | -0.49(-3.55%) |
Jul 25, 2022 | 13.64 | 13.89 | 13.45 | 13.81 | 609,057 | -0.04(-0.29%) |
Jul 22, 2022 | 13.77 | 14.80 | 13.49 | 13.85 | 1,007,167 | -0.63(-4.35%) |
Jul 21, 2022 | 14.03 | 14.48 | 13.97 | 14.48 | 506,794 | +0.40(+2.84%) |
Jul 20, 2022 | 13.22 | 14.22 | 13.19 | 14.08 | 726,943 | +0.89(+6.75%) |
Jul 19, 2022 | 12.78 | 13.31 | 12.78 | 13.19 | 765,288 | +0.56(+4.43%) |
Jul 18, 2022 | 12.95 | 13.23 | 12.56 | 12.63 | 448,137 | -0.03(-0.24%) |
Jul 15, 2022 | 12.70 | 12.87 | 12.47 | 12.66 | 576,239 | +0.23(+1.85%) |
Jul 14, 2022 | 12.78 | 12.89 | 12.23 | 12.43 | 658,608 | -0.48(-3.72%) |
Jul 13, 2022 | 12.60 | 12.98 | 12.57 | 12.91 | 308,408 | +0.03(+0.23%) |
Jul 12, 2022 | 12.96 | 13.17 | 12.74 | 12.88 | 293,584 | -0.08(-0.62%) |
Jul 11, 2022 | 13.40 | 13.43 | 12.83 | 12.96 | 386,985 | -0.57(-4.21%) |
Jul 08, 2022 | 13.32 | 13.73 | 13.11 | 13.53 | 337,829 | +0.07(+0.52%) |
Jul 07, 2022 | 12.89 | 13.54 | 12.81 | 13.46 | 633,533 | +0.64(+4.99%) |
Jul 06, 2022 | 13.01 | 13.26 | 12.71 | 12.82 | 424,040 | -0.30(-2.29%) |
Jul 05, 2022 | 12.98 | 13.14 | 12.54 | 13.12 | 527,176 | -0.09(-0.68%) |